Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1 | 1.03 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 145,700 |
24 Apr 2023 | USD | 1.08 | 1.09 | 0.978 | 1 | 1 | -0.06 (-5.66%) | 208,200 |
21 Apr 2023 | USD | 1.06 | 1.1 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 77,700 |
20 Apr 2023 | USD | 1.09 | 1.12 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 111,000 |
19 Apr 2023 | USD | 1.12 | 1.12 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 208,400 |
18 Apr 2023 | USD | 1.09 | 1.19 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 279,500 |
17 Apr 2023 | USD | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | +0.07 (+6.73%) | 340,700 |
14 Apr 2023 | USD | 1.09 | 1.09 | 0.977 | 1.04 | 1.04 | -0.045 (-4.15%) | 491,600 |
13 Apr 2023 | USD | 1.11 | 1.11 | 1.06 | 1.085 | 1.085 | +0.02 (+1.88%) | 196,100 |
12 Apr 2023 | USD | 1.25 | 1.275 | 1.06 | 1.065 | 1.065 | -0.175 (-14.11%) | 675,600 |
11 Apr 2023 | USD | 1.29 | 1.42 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,121,800 |
10 Apr 2023 | USD | 1.1 | 1.35 | 1.09 | 1.25 | 1.25 | +0.17 (+15.74%) | 736,200 |
6 Apr 2023 | USD | 0.995 | 1.1 | 0.99 | 1.08 | 1.08 | +0.082 (+8.22%) | 343,800 |
5 Apr 2023 | USD | 1.04 | 1.18 | 0.953 | 0.998 | 0.998 | -0.082 (-7.59%) | 590,400 |
4 Apr 2023 | USD | 1.03 | 1.27 | 1 | 1.08 | 1.08 | +0.085 (+8.54%) | 1,963,700 |
3 Apr 2023 | USD | 0.88 | 1 | 0.72 | 0.995 | 0.995 | +0.085 (+9.34%) | 595,100 |
31 Mar 2023 | USD | 0.792 | 0.93 | 0.786 | 0.91 | 0.91 | +0.116 (+14.61%) | 500,600 |
30 Mar 2023 | USD | 0.76 | 0.796 | 0.711 | 0.794 | 0.794 | +0.072 (+9.97%) | 110,400 |
29 Mar 2023 | USD | 0.66 | 0.83 | 0.66 | 0.722 | 0.722 | +0.074 (+11.42%) | 613,900 |
28 Mar 2023 | USD | 0.65 | 0.661 | 0.607 | 0.648 | 0.648 | -0.002 (-0.31%) | 234,400 |
27 Mar 2023 | USD | 0.652 | 0.69 | 0.641 | 0.65 | 0.65 | -0.03 (-4.41%) | 426,600 |
24 Mar 2023 | USD | 0.685 | 0.7 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 31,500 |
23 Mar 2023 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 34,500 |
22 Mar 2023 | USD | 0.685 | 0.705 | 0.67 | 0.705 | 0.705 | +0.02 (+2.92%) | 72,200 |
21 Mar 2023 | USD | 0.69 | 0.71 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 22,700 |
20 Mar 2023 | USD | 0.735 | 0.735 | 0.685 | 0.685 | 0.685 | -0.05 (-6.80%) | 52,100 |
17 Mar 2023 | USD | 0.736 | 0.747 | 0.69 | 0.735 | 0.735 | -0.002 (-0.27%) | 154,100 |
16 Mar 2023 | USD | 0.72 | 0.737 | 0.72 | 0.737 | 0.737 | +0.017 (+2.36%) | 70,300 |
15 Mar 2023 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | +0.038 (+5.57%) | 48,500 |
14 Mar 2023 | USD | 0.68 | 0.73 | 0.68 | 0.682 | 0.682 | 0.0 (0.0%) | 79,800 |